New Zealand markets open in 8 hours 25 minutes

DoubleLine Shiller CAPE US Equities ETF (DCPE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.64-0.20 (-0.91%)
As of 03:55PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202427.0627.0926.9827.0927.0918,503
03 May 202426.9026.9926.7826.8926.8925,784
02 May 202426.4726.6326.3626.5726.5739,943
01 May 202426.5326.9226.5026.5526.5530,211
30 Apr 202426.7526.8626.4326.4326.43113,079
29 Apr 202426.7726.8726.7426.8726.8715,600
26 Apr 202426.6426.8526.6426.7426.7416,283
25 Apr 202426.3826.5826.2126.5626.5627,490
24 Apr 202426.7526.7626.6226.7426.7418,651
23 Apr 202426.4426.7026.4426.5926.59101,565
22 Apr 202426.3426.5826.2626.4326.4323,094
19 Apr 202426.3526.4326.2626.3426.3417,680
18 Apr 202426.3726.5426.3026.3526.3594,497
17 Apr 202426.4626.4626.3026.3626.3612,716
16 Apr 202426.5326.5326.3326.3726.3718,648
15 Apr 202427.1227.1426.5726.6726.6713,034
12 Apr 202427.1127.1426.8326.9126.9117,266
11 Apr 202427.3227.3327.0527.2627.2627,210
10 Apr 202427.3827.4627.1527.4627.4629,928
09 Apr 202427.6727.7827.4927.7827.7844,612
08 Apr 202427.6227.6727.5627.6327.6314,868
05 Apr 202427.3627.6027.3227.5627.5630,267
04 Apr 202427.8227.8427.2527.3027.308,933
03 Apr 202427.4927.7027.4927.7027.7030,433
02 Apr 202427.5727.6227.4527.5827.5811,869
01 Apr 202427.9227.9427.7127.7527.7523,799
01 Apr 20240.071726 Dividend
28 Mar 202427.9528.0527.9128.0027.9310,884
27 Mar 202427.7227.9327.6827.9327.8614,679
26 Mar 202427.6527.6627.5627.5827.5173,836
25 Mar 202427.6427.6527.5727.5727.5023,098
22 Mar 202427.8427.8427.6327.6327.5621,159
21 Mar 202427.8227.9127.8127.8527.7813,949
20 Mar 202427.5327.8627.5127.7527.6812,263
19 Mar 202427.4427.5227.3527.5227.4519,247
18 Mar 202428.0028.0027.3827.3827.3122,208
15 Mar 202427.2927.3327.1827.2127.1422,889
14 Mar 202427.7127.7127.1927.2827.2136,682
13 Mar 202427.4827.6827.4827.5727.5026,492
12 Mar 202427.4727.5127.3227.4827.4123,737
11 Mar 202427.3127.4827.2627.4127.3343,171
08 Mar 202427.4427.5827.3127.4127.3489,586
07 Mar 202427.4427.4727.3227.4027.3345,166
06 Mar 202427.2827.2827.1527.2527.1816,241
05 Mar 202427.3927.3926.9527.0126.94934,180
04 Mar 202427.2827.4127.2327.3827.3121,451
01 Mar 202427.3227.4427.2227.4027.3314,211
29 Feb 202427.2927.3927.1927.3527.2815,734
28 Feb 202427.1027.3027.0927.1827.11381,888
27 Feb 202427.0927.1927.0527.1927.1220,082
26 Feb 202427.1027.1426.9426.9626.8924,404
23 Feb 202427.2827.3327.2627.2727.206,769
22 Feb 202427.3327.3326.9627.1427.0721,006
21 Feb 202426.7526.8926.7026.8926.8214,153
20 Feb 202426.6826.8226.6826.7826.7120,667
16 Feb 202426.9126.9426.7526.8326.7631,939
15 Feb 202426.8027.1626.8027.1527.0835,003
14 Feb 202426.6026.7626.5626.7626.696,978
13 Feb 202426.6326.6326.2426.4626.3922,290
12 Feb 202426.8226.9926.7626.8426.7716,883
09 Feb 202426.7126.8126.6226.8026.7332,161
08 Feb 202426.7526.7626.6026.7126.6413,214
07 Feb 202426.7026.7526.6426.6726.6024,453
06 Feb 202426.5326.7126.5326.6626.5949,292
05 Feb 202426.8326.8326.3826.4126.3471,607
02 Feb 202426.6426.8926.5426.7926.7215,631
01 Feb 202426.3826.6226.2726.6126.5417,937
31 Jan 202426.5826.5926.2426.2426.1718,931
30 Jan 202426.6726.8226.6326.7126.6453,281
29 Jan 202426.6626.6926.4926.6526.5864,046
26 Jan 202426.5426.6026.5126.5526.4810,994
25 Jan 202426.3226.3626.2126.3426.2724,095
24 Jan 202426.5626.5626.2526.2626.1926,790
23 Jan 202426.3526.3626.1926.2826.2126,408
22 Jan 202426.3126.3626.1426.2226.1550,801
19 Jan 202425.9226.2425.8926.2126.1420,711
18 Jan 202425.8725.9325.7225.9125.8420,825
17 Jan 202425.8025.8825.6025.8125.7431,951
16 Jan 202426.0926.1926.0326.1026.0426,811
12 Jan 202426.2926.2926.0826.1526.0818,629
11 Jan 202426.3326.3326.0326.2026.1324,441
10 Jan 202426.2826.4226.2526.3726.3044,701
09 Jan 202426.3326.3526.2126.2926.2232,134
08 Jan 202426.2026.5126.1926.5026.4318,234
05 Jan 202426.0926.2526.0626.1426.0729,266
04 Jan 202426.1626.2826.0926.0926.0310,938
03 Jan 202426.3726.3726.1226.1226.0623,183
02 Jan 202426.4326.5226.3826.5126.4424,177
29 Dec 202326.6626.6626.4526.5326.4638,989
28 Dec 202326.6626.6826.6226.6826.615,986
27 Dec 202326.6026.6626.5626.5826.5120,339
26 Dec 202327.4427.5826.4026.5426.4713,140
22 Dec 202326.6426.6426.3726.4426.3741,568
22 Dec 20230.1074 Dividend
21 Dec 202326.5226.5826.3226.5826.4024,957
20 Dec 202326.5326.7426.2926.2926.1133,659
19 Dec 202326.5326.6326.5326.6126.4324,786
18 Dec 202326.4426.4926.4226.4526.2815,121
15 Dec 202326.3626.3726.1926.3126.1429,361
14 Dec 202326.2526.4826.2526.4426.2744,443
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...